Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.82 | 30.00 | 29.72 | 29.98 | 516,880 | +0.17(+0.56%) |
Jul 28, 2005 | 29.34 | 29.88 | 29.34 | 29.82 | 558,802 | +0.47(+1.60%) |
Jul 27, 2005 | 29.38 | 29.41 | 29.09 | 29.35 | 644,285 | -0.01(-0.03%) |
Jul 26, 2005 | 29.04 | 29.39 | 29.04 | 29.36 | 358,326 | +0.36(+1.25%) |
Jul 25, 2005 | 28.84 | 29.03 | 28.77 | 28.99 | 433,036 | +0.15(+0.53%) |
Jul 22, 2005 | 28.80 | 28.97 | 28.76 | 28.84 | 455,753 | +0.10(+0.34%) |
Jul 21, 2005 | 29.29 | 29.40 | 28.61 | 28.74 | 862,794 | -0.61(-2.09%) |
Jul 20, 2005 | 29.16 | 29.43 | 28.95 | 29.36 | 856,470 | +0.19(+0.66%) |
Jul 19, 2005 | 28.84 | 29.21 | 28.78 | 29.16 | 411,724 | +0.35(+1.23%) |
Jul 18, 2005 | 28.61 | 28.94 | 28.53 | 28.81 | 926,730 | +0.20(+0.70%) |
Jul 15, 2005 | 28.52 | 28.67 | 28.38 | 28.61 | 758,340 | +0.05(+0.18%) |
Jul 14, 2005 | 29.36 | 29.36 | 28.55 | 28.56 | 1,312,458 | -0.51(-1.76%) |
Jul 13, 2005 | 29.23 | 29.26 | 28.99 | 29.07 | 1,042,425 | -0.16(-0.54%) |
Jul 12, 2005 | 29.33 | 29.39 | 29.20 | 29.23 | 770,987 | -0.11(-0.36%) |
Jul 11, 2005 | 29.25 | 29.44 | 29.21 | 29.33 | 994,414 | +0.26(+0.91%) |
Jul 08, 2005 | 28.87 | 29.24 | 28.81 | 29.07 | 1,253,908 | +0.23(+0.78%) |
Jul 07, 2005 | 28.74 | 28.92 | 28.63 | 28.84 | 679,883 | +0.09(+0.30%) |
Jul 06, 2005 | 28.85 | 28.95 | 28.75 | 28.76 | 1,181,306 | -0.09(-0.31%) |
Jul 05, 2005 | 28.67 | 28.99 | 28.67 | 28.85 | 1,539,633 | +0.07(+0.24%) |
Jul 01, 2005 | 28.74 | 28.87 | 28.63 | 28.78 | 11,818,686 | +0.15(+0.52%) |
Jun 30, 2005 | 28.64 | 28.76 | 28.42 | 28.63 | 1,039,615 | -0.12(-0.40%) |
Jun 29, 2005 | 28.74 | 28.96 | 28.68 | 28.74 | 998,864 | +0.24(+0.85%) |
Jun 28, 2005 | 28.50 | 28.54 | 28.12 | 28.50 | 1,037,741 | +0.06(+0.23%) |
Jun 27, 2005 | 28.57 | 28.64 | 28.37 | 28.44 | 641,240 | -0.19(-0.66%) |
Jun 24, 2005 | 28.73 | 28.82 | 28.22 | 28.63 | 857,173 | -0.10(-0.34%) |
Jun 23, 2005 | 28.51 | 28.89 | 28.51 | 28.72 | 1,744,324 | +0.71(+2.53%) |
Jun 22, 2005 | 28.07 | 28.13 | 27.92 | 28.01 | 624,378 | +0.05(+0.17%) |
Jun 21, 2005 | 28.29 | 28.37 | 27.93 | 27.97 | 617,586 | -0.01(-0.03%) |
Jun 20, 2005 | 27.90 | 28.17 | 27.85 | 27.98 | 391,348 | +0.07(+0.26%) |
Jun 17, 2005 | 27.80 | 27.95 | 27.71 | 27.90 | 519,456 | +0.21(+0.77%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.69 | 366,523 | -0.13(-0.46%) |
Jun 15, 2005 | 27.75 | 27.82 | 27.48 | 27.82 | 570,512 | +0.07(+0.26%) |
Jun 14, 2005 | 27.39 | 27.75 | 27.39 | 27.75 | 466,292 | +0.21(+0.76%) |
Jun 13, 2005 | 27.49 | 27.58 | 27.35 | 27.54 | 416,876 | +0.04(+0.16%) |
Jun 10, 2005 | 27.63 | 27.80 | 27.41 | 27.49 | 252,233 | -0.19(-0.68%) |
Jun 09, 2005 | 27.54 | 27.71 | 27.42 | 27.68 | 455,988 | +0.14(+0.50%) |
Jun 08, 2005 | 27.05 | 27.67 | 27.05 | 27.54 | 832,582 | +0.47(+1.72%) |
Jun 07, 2005 | 26.81 | 27.16 | 26.69 | 27.08 | 499,549 | +0.43(+1.60%) |
Jun 06, 2005 | 26.54 | 26.74 | 26.54 | 26.65 | 480,344 | +0.16(+0.60%) |
Jun 03, 2005 | 26.67 | 27.16 | 26.42 | 26.49 | 786,679 | -0.13(-0.48%) |
Jun 02, 2005 | 26.77 | 26.86 | 26.41 | 26.62 | 695,809 | -0.10(-0.38%) |
Jun 01, 2005 | 26.92 | 26.93 | 26.46 | 26.73 | 1,447,124 | -0.19(-0.70%) |
May 31, 2005 | 26.39 | 26.99 | 26.39 | 26.91 | 2,085,319 | +0.65(+2.49%) |
May 27, 2005 | 26.05 | 26.26 | 25.86 | 26.26 | 565,125 | +0.43(+1.65%) |
May 26, 2005 | 25.79 | 26.15 | 25.79 | 25.83 | 655,995 | +0.00(+0.00%) |
May 25, 2005 | 26.47 | 26.47 | 25.77 | 25.83 | 448,025 | -0.48(-1.83%) |
May 24, 2005 | 27.03 | 27.03 | 26.11 | 26.32 | 1,020,645 | -0.71(-2.64%) |
May 23, 2005 | 26.94 | 27.20 | 26.86 | 27.03 | 432,568 | -0.02(-0.08%) |
May 20, 2005 | 26.84 | 27.05 | 26.70 | 27.05 | 638,430 | +0.23(+0.84%) |
May 19, 2005 | 26.22 | 26.87 | 26.22 | 26.82 | 555,991 | +0.63(+2.41%) |
May 18, 2005 | 26.26 | 26.26 | 25.81 | 26.19 | 886,916 | -0.06(-0.21%) |
May 17, 2005 | 25.94 | 26.32 | 25.83 | 26.25 | 618,054 | +0.27(+1.05%) |
May 16, 2005 | 25.62 | 25.98 | 25.60 | 25.97 | 485,497 | +0.44(+1.72%) |
May 13, 2005 | 25.79 | 25.92 | 25.45 | 25.53 | 491,586 | -0.23(-0.91%) |
May 12, 2005 | 25.79 | 26.02 | 25.70 | 25.77 | 641,708 | -0.02(-0.07%) |
May 11, 2005 | 25.61 | 25.79 | 25.40 | 25.79 | 565,359 | +0.05(+0.18%) |
May 10, 2005 | 25.74 | 25.94 | 25.53 | 25.74 | 765,600 | +0.01(+0.05%) |
May 09, 2005 | 25.21 | 25.77 | 25.21 | 25.73 | 691,359 | +0.48(+1.91%) |
May 06, 2005 | 25.36 | 25.44 | 25.11 | 25.24 | 389,006 | -0.21(-0.82%) |
May 05, 2005 | 25.27 | 25.52 | 25.14 | 25.45 | 727,894 | +0.18(+0.73%) |
May 04, 2005 | 24.97 | 25.28 | 24.77 | 25.27 | 796,983 | +0.29(+1.18%) |
May 03, 2005 | 25.23 | 25.32 | 24.94 | 24.97 | 765,366 | -0.47(-1.86%) |